Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 22.83 23.19 22.29 22.59 21,577,075 +0.28(+1.26%)
Aug 28, 2020 21.79 22.35 21.40 22.31 22,074,900 +0.57(+2.62%)
Aug 27, 2020 21.50 22.20 20.87 21.74 23,752,294 +0.38(+1.78%)
Aug 26, 2020 21.15 21.41 21.01 21.36 12,893,834 +0.24(+1.14%)
Aug 25, 2020 20.90 21.19 20.68 21.12 18,679,773 +0.25(+1.20%)
Aug 24, 2020 21.76 21.76 20.77 20.87 22,638,583 -0.73(-3.38%)
Aug 21, 2020 21.90 21.99 21.55 21.60 10,525,400 -0.23(-1.05%)
Aug 20, 2020 21.76 21.97 21.58 21.83 8,682,185 -0.04(-0.18%)
Aug 19, 2020 21.71 22.43 21.54 21.87 17,047,473 +0.10(+0.46%)
Aug 18, 2020 21.94 22.13 21.58 21.77 13,048,160 -0.02(-0.09%)
Aug 17, 2020 21.83 21.98 21.26 21.79 16,240,161 +0.10(+0.46%)
Aug 14, 2020 21.90 22.05 21.46 21.69 9,311,700 -0.21(-0.96%)
Aug 13, 2020 21.95 22.33 21.63 21.90 12,410,920 +0.04(+0.18%)
Aug 12, 2020 21.84 22.29 21.71 21.86 13,419,242 +0.26(+1.20%)
Aug 11, 2020 21.83 22.50 21.55 21.60 16,378,589 -0.42(-1.91%)
Aug 10, 2020 21.70 22.29 21.21 22.02 21,486,200 +0.44(+2.04%)
Aug 07, 2020 21.36 22.20 21.28 21.58 30,708,500 +0.23(+1.08%)
Aug 06, 2020 21.80 21.90 21.13 21.35 28,045,191 -0.35(-1.61%)
Aug 05, 2020 21.78 22.14 21.51 21.70 17,258,587 -0.06(-0.28%)
Aug 04, 2020 21.19 22.27 21.18 21.76 25,182,625 +0.54(+2.54%)
Aug 03, 2020 21.89 21.89 20.61 21.22 56,394,030 -1.20(-5.35%)
Jul 31, 2020 22.83 23.96 22.05 22.42 51,528,900 +0.01(+0.04%)
Jul 30, 2020 22.70 22.90 22.35 22.41 17,602,703 -0.49(-2.14%)
Jul 29, 2020 22.85 23.00 22.62 22.90 13,127,901 +0.31(+1.37%)
Jul 28, 2020 22.66 22.99 22.42 22.59 15,205,597 -0.25(-1.09%)
Jul 27, 2020 22.34 22.85 22.20 22.84 21,427,402 +0.69(+3.12%)
Jul 24, 2020 21.88 22.45 21.53 22.15 22,471,800 +0.18(+0.82%)
Jul 23, 2020 22.78 23.09 21.80 21.97 47,344,407 -1.23(-5.30%)
Jul 22, 2020 23.49 23.79 22.46 23.20 83,786,562 -1.54(-6.22%)
Jul 21, 2020 25.58 25.74 24.58 24.74 51,691,019 -0.53(-2.10%)
Jul 20, 2020 24.86 25.32 24.46 25.27 20,213,968 +0.73(+2.97%)
Jul 17, 2020 23.94 24.68 23.79 24.54 17,438,800 +0.64(+2.68%)
Jul 16, 2020 24.18 24.42 23.44 23.90 20,175,314 -0.64(-2.61%)
Jul 15, 2020 24.15 24.65 23.69 24.54 24,475,760 +0.80(+3.37%)
Jul 14, 2020 24.00 24.27 23.02 23.74 30,301,762 -0.53(-2.18%)
Jul 13, 2020 25.82 26.28 24.23 24.27 21,227,130 -1.26(-4.94%)
Jul 10, 2020 25.92 25.93 24.91 25.53 23,809,000 -0.41(-1.58%)
Jul 09, 2020 26.05 26.76 25.25 25.94 21,714,639 -0.45(-1.71%)
Jul 08, 2020 25.28 26.50 25.14 26.39 39,688,869 +1.58(+6.37%)
Jul 07, 2020 23.73 25.58 23.55 24.81 41,794,591 +1.39(+5.94%)
Jul 06, 2020 23.51 23.97 23.36 23.42 18,685,762 +0.20(+0.86%)
Jul 02, 2020 24.01 24.12 23.11 23.22 18,493,800 -0.50(-2.11%)
Jul 01, 2020 23.65 24.23 23.58 23.72 21,730,883 +0.23(+0.98%)
Jun 30, 2020 23.06 23.67 22.68 23.49 21,710,852 +0.40(+1.73%)
Jun 29, 2020 22.86 23.20 22.03 23.09 29,188,497 +0.02(+0.09%)
Jun 26, 2020 24.84 24.90 23.05 23.07 34,806,200 -1.41(-5.76%)
Jun 25, 2020 23.51 24.50 23.45 24.48 26,002,311 +0.85(+3.60%)
Jun 24, 2020 23.52 23.95 22.88 23.63 26,013,314 -0.04(-0.17%)
Jun 23, 2020 23.46 23.92 23.08 23.67 26,566,959 +0.47(+2.03%)
Jun 22, 2020 22.84 23.60 22.71 23.20 26,290,461 +0.54(+2.38%)
Jun 19, 2020 22.41 22.70 21.95 22.66 33,297,100 +0.67(+3.05%)
Jun 18, 2020 21.81 22.01 21.66 21.99 17,762,136 +0.17(+0.78%)
Jun 17, 2020 21.00 21.95 20.86 21.82 24,808,148 +0.92(+4.40%)
Jun 16, 2020 21.30 21.45 20.64 20.90 20,827,344 +0.15(+0.72%)
Jun 15, 2020 19.81 20.79 19.74 20.75 16,281,836 +0.57(+2.82%)
Jun 12, 2020 20.42 20.44 19.64 20.18 24,757,000 +0.47(+2.38%)
Jun 11, 2020 20.05 20.95 19.61 19.71 39,296,716 -1.49(-7.03%)
Jun 10, 2020 21.24 21.36 20.30 21.20 33,696,973 +0.11(+0.52%)
Jun 09, 2020 20.46 21.14 20.42 21.09 27,310,384 +0.44(+2.13%)
Jun 08, 2020 20.30 20.76 20.06 20.65 20,865,382 +0.32(+1.57%)
Jun 05, 2020 19.45 20.34 19.32 20.33 36,127,100 +1.07(+5.56%)
Jun 04, 2020 19.49 20.03 19.06 19.26 47,117,331 -0.47(-2.38%)
Jun 03, 2020 19.83 19.83 18.91 19.73 38,316,442 -0.02(-0.10%)
Jun 02, 2020 19.66 19.87 19.18 19.75 25,378,928 +0.20(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.